Profit

NSE Symbol: | BSE Code: | ISIN: | Sector:

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
1937.50
Change Change %
-35.05 -1.78%

Updated:22 Sep, 2020, 16:11 PM IST

BSE
1935.80
Change Change %
-36.90 -1.87%

Updated:22 Sep, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
24-09-2020
OPTSTK
PE1840.00
2.95 2.35 391.67% 1934.55
Previous Close 0.60
Open 0.35
High 2.95
Low 0.35
Vol 2,400
Open Interest (OI) 10,500
Change in OI -600
Bid Price 1.25
Offer Price 2.95
Bid Quantity 300
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
24-09-2020
OPTSTK
PE1860.00
2.00 0.95 90.48% 1935.50
Previous Close 1.05
Open 0.40
High 4.00
Low 0.40
Vol 14,700
Open Interest (OI) 30,900
Change in OI -2,100
Bid Price 1.50
Offer Price 2.30
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
24-09-2020
OPTSTK
CE2240.00
1.10 0.50 83.33% 1936.40
Previous Close 0.60
Open 0.35
High 1.10
Low 0.35
Vol 2,100
Open Interest (OI) 11,100
Change in OI -1,500
Bid Price 0.60
Offer Price 0.90
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
24-09-2020
OPTSTK
PE1980.00
53.70 23.15 75.78% 1883.80
Previous Close 30.55
Open 25.05
High 53.70
Low 23.40
Vol 54,900
Open Interest (OI) 22,200
Change in OI -15,000
Bid Price 47.70
Offer Price 54.80
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
24-09-2020
OPTSTK
PE2000.00
70.00 27.30 63.93% 1867.50
Previous Close 42.70
Open 29.70
High 70.00
Low 29.70
Vol 75,900
Open Interest (OI) 41,400
Change in OI -18,000
Bid Price 67.25
Offer Price 71.45
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
24-09-2020
OPTSTK
PE1960.00
35.00 13.60 63.55% 1902.50
Previous Close 21.40
Open 19.95
High 38.35
Low 15.85
Vol 1,79,100
Open Interest (OI) 27,600
Change in OI -21,600
Bid Price 28.55
Offer Price 37.60
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
24-09-2020
OPTSTK
PE1940.00
22.00 8.00 57.14% 1915.50
Previous Close 14.00
Open 11.40
High 26.45
Low 9.55
Vol 3,97,200
Open Interest (OI) 43,200
Change in OI -19,800
Bid Price 19.30
Offer Price 24.95
Bid Quantity 600
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
24-09-2020
OPTSTK
PE1600.00
1.00 0.35 53.85% 1936.50
Previous Close 0.65
Open 1.00
High 1.00
Low 1.00
Vol 600
Open Interest (OI) 15,000
Change in OI 0
Bid Price 0.35
Offer Price 0.60
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
24-09-2020
OPTSTK
PE2020.00
86.40 30.20 53.74% 1851.10
Previous Close 56.20
Open 49.15
High 87.95
Low 49.15
Vol 10,800
Open Interest (OI) 37,200
Change in OI -3,300
Bid Price 82.15
Offer Price 93.15
Bid Quantity 600
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
24-09-2020
OPTSTK
PE1880.00
3.55 1.00 39.22% 1933.95
Previous Close 2.55
Open 3.10
High 7.00
Low 0.70
Vol 15,900
Open Interest (OI) 34,500
Change in OI 300
Bid Price 3.05
Offer Price 3.65
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
24-09-2020
OPTSTK
PE2040.00
98.00 25.80 35.73% 1839.50
Previous Close 72.20
Open 80.00
High 101.25
Low 80.00
Vol 6,000
Open Interest (OI) 12,300
Change in OI -2,700
Bid Price 103.00
Offer Price 144.30
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
24-09-2020
OPTSTK
PE2060.00
121.95 31.05 34.16% 1815.55
Previous Close 90.90
Open 87.00
High 121.95
Low 87.00
Vol 4,200
Open Interest (OI) 9,000
Change in OI -600
Bid Price 119.70
Offer Price 133.70
Bid Quantity 900
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
24-09-2020
OPTSTK
PE1920.00
11.75 2.65 29.12% 1925.75
Previous Close 9.10
Open 9.90
High 22.70
Low 5.85
Vol 1,38,600
Open Interest (OI) 23,700
Change in OI -15,300
Bid Price 4.50
Offer Price 12.60
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
24-09-2020
OPTSTK
PE1900.00
6.80 1.40 25.93% 1930.70
Previous Close 5.40
Open 5.00
High 10.80
Low 3.80
Vol 2,85,600
Open Interest (OI) 88,500
Change in OI -40,500
Bid Price 5.95
Offer Price 6.80
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
24-09-2020
OPTSTK
PE2100.00
161.00 32.75 25.54% 1776.50
Previous Close 128.25
Open 124.00
High 161.00
Low 124.00
Vol 1,500
Open Interest (OI) 3,900
Change in OI -300
Bid Price 153.15
Offer Price 171.80
Bid Quantity 600
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
24-09-2020
OPTSTK
CE1700.00
247.00 9.20 3.87% 1690.50
Previous Close 237.80
Open 247.00
High 247.00
Low 247.00
Vol 300
Open Interest (OI) 600
Change in OI 0
Bid Price 227.95
Offer Price 261.40
Bid Quantity 300
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
24-09-2020
OPTSTK
CE1480.00
500.00 0.00 0.00% 1437.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 600
Change in OI 0
Bid Price 406.50
Offer Price 523.30
Bid Quantity 6,900
Offer Quantity 6,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
24-09-2020
OPTSTK
PE2140.00
115.00 0.00 0.00% 1822.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 300
Change in OI 0
Bid Price 174.70
Offer Price 249.95
Bid Quantity 900
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
24-09-2020
OPTSTK
PE2080.00
85.00 0.00 0.00% 1852.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 300
Change in OI 0
Bid Price 119.90
Offer Price 149.95
Bid Quantity 900
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
24-09-2020
OPTSTK
CE1880.00
160.00 0.00 0.00% 1777.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 900
Change in OI 0
Bid Price 40.05
Offer Price 68.45
Bid Quantity 900
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
24-09-2020
OPTSTK
PE1780.00
0.25 0.00 0.00% 1937.25
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 4,800
Change in OI 0
Bid Price 0.55
Offer Price 2.95
Bid Quantity 300
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
24-09-2020
OPTSTK
PE1760.00
1.00 0.00 0.00% 1936.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,800
Change in OI 0
Bid Price 0.30
Offer Price 2.90
Bid Quantity 600
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
24-09-2020
OPTSTK
CE1820.00
130.00 0.00 0.00% 1807.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 300
Change in OI 0
Bid Price 91.20
Offer Price 162.35
Bid Quantity 600
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
24-09-2020
OPTSTK
PE2220.00
245.00 0.00 0.00% 1692.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 600
Change in OI 0
Bid Price 254.60
Offer Price 336.40
Bid Quantity 900
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
24-09-2020
OPTSTK
PE1720.00
20.90 0.00 0.00% 1916.60
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,500
Change in OI 0
Bid Price 0.20
Offer Price 2.45
Bid Quantity 600
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
24-09-2020
OPTSTK
CE1400.00
553.90 0.00 0.00% 1383.60
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 600
Change in OI 0
Bid Price 472.70
Offer Price 613.95
Bid Quantity 6,900
Offer Quantity 6,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
24-09-2020
OPTSTK
PE1800.00
1.30 -0.05 -3.70% 1936.20
Previous Close 1.35
Open 2.00
High 2.25
Low 1.00
Vol 20,400
Open Interest (OI) 65,100
Change in OI -6,600
Bid Price 1.00
Offer Price 1.40
Bid Quantity 2,400
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
24-09-2020
OPTSTK
CE1600.00
348.00 -52.00 -13.00% 1589.50
Previous Close 400.00
Open 348.00
High 348.00
Low 348.00
Vol 300
Open Interest (OI) 0
Change in OI 0
Bid Price 303.95
Offer Price 384.50
Bid Quantity 6,900
Offer Quantity 6,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
24-09-2020
OPTSTK
CE1800.00
150.50 -32.50 -17.76% 1787.00
Previous Close 183.00
Open 150.50
High 150.50
Low 150.50
Vol 300
Open Interest (OI) 4,800
Change in OI 0
Bid Price 130.90
Offer Price 142.80
Bid Quantity 1,800
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
24-09-2020
OPTSTK
CE1860.00
85.65 -34.35 -28.63% 1851.85
Previous Close 120.00
Open 98.70
High 98.70
Low 85.65
Vol 900
Open Interest (OI) 4,500
Change in OI 300
Bid Price 40.75
Offer Price 100.00
Bid Quantity 300
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
24-09-2020
OPTSTK
CE1840.00
120.00 -55.00 -31.43% 1817.50
Previous Close 175.00
Open 120.00
High 120.00
Low 120.00
Vol 600
Open Interest (OI) 3,000
Change in OI 0
Bid Price 63.65
Offer Price 122.35
Bid Quantity 6,900
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
24-09-2020
OPTSTK
CE2140.00
1.45 -0.80 -35.56% 1936.05
Previous Close 2.25
Open 1.65
High 2.00
Low 1.15
Vol 55,500
Open Interest (OI) 27,600
Change in OI -19,800
Bid Price 1.15
Offer Price 1.35
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
24-09-2020
OPTSTK
PE1700.00
0.65 -0.40 -38.10% 1936.85
Previous Close 1.05
Open 0.90
High 2.70
Low 0.55
Vol 2,100
Open Interest (OI) 30,900
Change in OI -1,500
Bid Price 0.65
Offer Price 1.20
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
24-09-2020
OPTSTK
CE2160.00
1.05 -0.90 -46.15% 1936.45
Previous Close 1.95
Open 1.60
High 2.95
Low 1.05
Vol 26,400
Open Interest (OI) 33,900
Change in OI -5,700
Bid Price 1.05
Offer Price 1.55
Bid Quantity 6,000
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
24-09-2020
OPTSTK
CE1900.00
43.00 -38.85 -47.46% 1894.50
Previous Close 81.85
Open 85.00
High 85.00
Low 42.25
Vol 11,400
Open Interest (OI) 8,100
Change in OI -6,300
Bid Price 42.25
Offer Price 46.75
Bid Quantity 300
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
24-09-2020
OPTSTK
CE2300.00
0.10 -0.10 -50.00% 1937.40
Previous Close 0.20
Open 0.15
High 0.15
Low 0.05
Vol 32,100
Open Interest (OI) 42,600
Change in OI -11,700
Bid Price 0.00
Offer Price 0.10
Bid Quantity 0
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
24-09-2020
OPTSTK
PE1820.00
0.50 -0.50 -50.00% 1937.00
Previous Close 1.00
Open 0.50
High 0.50
Low 0.50
Vol 300
Open Interest (OI) 3,300
Change in OI 0
Bid Price 0.65
Offer Price 3.00
Bid Quantity 600
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
24-09-2020
OPTSTK
CE2120.00
1.55 -2.10 -57.53% 1935.95
Previous Close 3.65
Open 2.05
High 3.50
Low 1.55
Vol 59,100
Open Interest (OI) 44,700
Change in OI -18,000
Bid Price 1.55
Offer Price 1.60
Bid Quantity 3,300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
24-09-2020
OPTSTK
CE2180.00
0.75 -1.05 -58.33% 1936.75
Previous Close 1.80
Open 1.10
High 1.35
Low 0.75
Vol 8,700
Open Interest (OI) 9,900
Change in OI -3,900
Bid Price 0.70
Offer Price 0.75
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
24-09-2020
OPTSTK
CE2400.00
0.10 -0.15 -60.00% 1937.40
Previous Close 0.25
Open 0.15
High 0.15
Low 0.10
Vol 900
Open Interest (OI) 2,400
Change in OI -900
Bid Price 0.10
Offer Price 0.50
Bid Quantity 2,100
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
24-09-2020
OPTSTK
CE2260.00
0.50 -0.75 -60.00% 1937.00
Previous Close 1.25
Open 0.50
High 0.50
Low 0.50
Vol 300
Open Interest (OI) 2,100
Change in OI 0
Bid Price 0.10
Offer Price 0.00
Bid Quantity 5,400
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
24-09-2020
OPTSTK
CE1920.00
30.00 -47.00 -61.04% 1907.50
Previous Close 77.00
Open 32.00
High 33.50
Low 30.00
Vol 1,500
Open Interest (OI) 1,800
Change in OI 300
Bid Price 24.00
Offer Price 40.45
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
24-09-2020
OPTSTK
CE2100.00
1.85 -3.10 -62.63% 1935.65
Previous Close 4.95
Open 4.50
High 5.95
Low 1.75
Vol 2,61,300
Open Interest (OI) 2,33,100
Change in OI -14,700
Bid Price 1.75
Offer Price 1.85
Bid Quantity 900
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
24-09-2020
OPTSTK
CE1940.00
17.50 -32.00 -64.65% 1920.00
Previous Close 49.50
Open 50.00
High 50.00
Low 17.00
Vol 65,400
Open Interest (OI) 15,000
Change in OI 7,200
Bid Price 18.00
Offer Price 18.50
Bid Quantity 300
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
24-09-2020
OPTSTK
CE2200.00
0.60 -1.10 -64.71% 1936.90
Previous Close 1.70
Open 1.05
High 1.05
Low 0.55
Vol 55,200
Open Interest (OI) 1,24,500
Change in OI -29,700
Bid Price 0.70
Offer Price 0.80
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
24-09-2020
OPTSTK
CE2020.00
5.00 -9.70 -65.99% 1932.50
Previous Close 14.70
Open 18.50
High 19.30
Low 4.05
Vol 2,99,700
Open Interest (OI) 85,500
Change in OI -15,300
Bid Price 4.10
Offer Price 4.95
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
24-09-2020
OPTSTK
CE2000.00
6.15 -13.45 -68.62% 1931.35
Previous Close 19.60
Open 22.20
High 27.00
Low 5.00
Vol 6,82,200
Open Interest (OI) 1,49,100
Change in OI 38,100
Bid Price 5.80
Offer Price 6.30
Bid Quantity 1,200
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
24-09-2020
OPTSTK
CE2080.00
2.00 -4.45 -68.99% 1935.50
Previous Close 6.45
Open 7.00
High 7.80
Low 1.35
Vol 1,38,600
Open Interest (OI) 50,700
Change in OI -18,000
Bid Price 1.70
Offer Price 2.70
Bid Quantity 300
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
24-09-2020
OPTSTK
CE2060.00
2.60 -6.10 -70.11% 1934.90
Previous Close 8.70
Open 2.80
High 10.00
Low 1.90
Vol 2,67,000
Open Interest (OI) 1,22,100
Change in OI -35,700
Bid Price 2.45
Offer Price 2.60
Bid Quantity 300
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
24-09-2020
OPTSTK
CE2040.00
3.25 -7.90 -70.85% 1934.25
Previous Close 11.15
Open 10.40
High 14.00
Low 2.80
Vol 3,63,900
Open Interest (OI) 1,95,900
Change in OI -1,05,900
Bid Price 3.25
Offer Price 4.00
Bid Quantity 300
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
24-09-2020
OPTSTK
CE1960.00
10.00 -27.05 -73.01% 1927.50
Previous Close 37.05
Open 42.00
High 42.00
Low 10.00
Vol 2,89,800
Open Interest (OI) 33,300
Change in OI 18,600
Bid Price 4.20
Offer Price 9.95
Bid Quantity 1,200
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
24-09-2020
OPTSTK
CE1980.00
6.00 -20.75 -77.57% 1931.50
Previous Close 26.75
Open 34.95
High 37.05
Low 6.00
Vol 2,59,500
Open Interest (OI) 34,200
Change in OI 8,400
Bid Price 6.00
Offer Price 7.95
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
24-09-2020
OPTSTK
CE2220.00
0.30 -1.15 -79.31% 1937.20
Previous Close 1.45
Open 0.75
High 1.65
Low 0.30
Vol 8,700
Open Interest (OI) 18,900
Change in OI -5,700
Bid Price 0.20
Offer Price 0.50
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
24-09-2020
OPTSTK
CE2280.00
0.10 -1.80 -94.74% 1937.40
Previous Close 1.90
Open 0.10
High 0.15
Low 0.10
Vol 1,800
Open Interest (OI) 600
Change in OI 0
Bid Price 0.10
Offer Price 0.85
Bid Quantity 900
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
PE1860.00
40.55 13.95 52.44% 1896.95
Previous Close 26.60
Open 41.00
High 42.50
Low 38.20
Vol 3,900
Open Interest (OI) 3,300
Change in OI 0
Bid Price 40.05
Offer Price 43.80
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
CE1600.00
348.00 115.50 49.68% 1589.50
Previous Close 232.50
Open 348.00
High 348.00
Low 348.00
Vol 300
Open Interest (OI) 0
Change in OI 0
Bid Price 304.80
Offer Price 397.00
Bid Quantity 300
Offer Quantity 6,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
PE1800.00
25.00 6.95 38.50% 1912.50
Previous Close 18.05
Open 21.45
High 26.20
Low 18.55
Vol 23,400
Open Interest (OI) 60,300
Change in OI 9,900
Bid Price 24.55
Offer Price 26.25
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
PE1900.00
57.10 12.75 28.75% 1880.40
Previous Close 44.35
Open 54.00
High 58.45
Low 51.40
Vol 18,600
Open Interest (OI) 20,400
Change in OI 3,000
Bid Price 54.70
Offer Price 57.65
Bid Quantity 900
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
PE1960.00
86.05 18.75 27.86% 1851.45
Previous Close 67.30
Open 75.00
High 86.05
Low 75.00
Vol 2,700
Open Interest (OI) 3,000
Change in OI 600
Bid Price 74.50
Offer Price 87.95
Bid Quantity 600
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
PE1920.00
64.55 12.80 24.73% 1872.95
Previous Close 51.75
Open 53.00
High 65.25
Low 53.00
Vol 5,700
Open Interest (OI) 6,000
Change in OI 900
Bid Price 42.55
Offer Price 65.40
Bid Quantity 300
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
PE1940.00
74.00 14.60 24.58% 1863.50
Previous Close 59.40
Open 70.00
High 77.05
Low 67.25
Vol 11,400
Open Interest (OI) 7,500
Change in OI 2,100
Bid Price 50.80
Offer Price 75.40
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
PE2000.00
110.00 21.05 23.66% 1827.50
Previous Close 88.95
Open 80.85
High 110.00
Low 80.80
Vol 14,100
Open Interest (OI) 12,600
Change in OI 1,200
Bid Price 105.30
Offer Price 114.80
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
PE1700.00
9.85 1.85 23.13% 1927.65
Previous Close 8.00
Open 9.95
High 10.00
Low 9.85
Vol 1,200
Open Interest (OI) 1,500
Change in OI 0
Bid Price 8.20
Offer Price 9.90
Bid Quantity 600
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
CE1940.00
87.15 8.00 10.11% 1850.35
Previous Close 79.15
Open 85.50
High 90.95
Low 81.00
Vol 5,400
Open Interest (OI) 3,600
Change in OI 0
Bid Price 0.15
Offer Price 83.15
Bid Quantity 4,200
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
PE1840.00
21.00 0.00 0.00% 1916.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 9,900
Change in OI 0
Bid Price 21.00
Offer Price 48.95
Bid Quantity 300
Offer Quantity 6,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
PE2200.00
186.75 0.00 0.00% 1750.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 300
Change in OI 0
Bid Price 213.25
Offer Price 302.90
Bid Quantity 6,900
Offer Quantity 6,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
PE2060.00
111.00 0.00 0.00% 1826.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 300
Change in OI 0
Bid Price 94.85
Offer Price 201.20
Bid Quantity 600
Offer Quantity 6,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
PE2020.00
74.00 0.00 0.00% 1863.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,400
Change in OI 0
Bid Price 26.05
Offer Price 153.30
Bid Quantity 300
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
CE2080.00
44.50 0.00 0.00% 1893.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,200
Change in OI 0
Bid Price 20.00
Offer Price 0.00
Bid Quantity 300
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
PE1980.00
82.15 0.00 0.00% 1855.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 900
Change in OI 0
Bid Price 0.00
Offer Price 99.95
Bid Quantity 0
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
CE1900.00
200.00 0.00 0.00% 1737.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 600
Change in OI 0
Bid Price 65.00
Offer Price 120.00
Bid Quantity 600
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
CE1960.00
70.40 -3.25 -4.41% 1867.10
Previous Close 73.65
Open 80.00
High 80.00
Low 70.40
Vol 1,800
Open Interest (OI) 1,500
Change in OI 0
Bid Price 68.00
Offer Price 71.75
Bid Quantity 6,000
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
CE1980.00
65.55 -3.05 -4.45% 1871.95
Previous Close 68.60
Open 66.05
High 66.05
Low 64.05
Vol 900
Open Interest (OI) 300
Change in OI 0
Bid Price 35.15
Offer Price 63.70
Bid Quantity 6,900
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
CE2300.00
9.10 -1.40 -13.33% 1928.40
Previous Close 10.50
Open 10.05
High 10.05
Low 8.50
Vol 8,100
Open Interest (OI) 12,600
Change in OI 900
Bid Price 9.00
Offer Price 10.50
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
PE1880.00
49.25 -7.75 -13.60% 1888.25
Previous Close 57.00
Open 60.00
High 60.00
Low 44.85
Vol 2,400
Open Interest (OI) 1,500
Change in OI 0
Bid Price 17.85
Offer Price 50.15
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
CE2240.00
12.50 -2.50 -16.67% 1925.00
Previous Close 15.00
Open 12.50
High 12.50
Low 12.50
Vol 600
Open Interest (OI) 300
Change in OI -300
Bid Price 10.00
Offer Price 0.00
Bid Quantity 300
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
CE2120.00
27.00 -8.30 -23.51% 1910.50
Previous Close 35.30
Open 35.30
High 35.30
Low 27.00
Vol 1,500
Open Interest (OI) 5,700
Change in OI 300
Bid Price 12.75
Offer Price 45.00
Bid Quantity 6,900
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
CE2200.00
15.05 -4.95 -24.75% 1922.45
Previous Close 20.00
Open 20.45
High 20.50
Low 15.05
Vol 33,900
Open Interest (OI) 34,200
Change in OI 1,200
Bid Price 15.05
Offer Price 15.75
Bid Quantity 1,200
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
CE2000.00
54.00 -19.95 -26.98% 1883.50
Previous Close 73.95
Open 76.85
High 79.00
Low 54.00
Vol 91,800
Open Interest (OI) 61,200
Change in OI 31,200
Bid Price 54.00
Offer Price 56.05
Bid Quantity 600
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
CE2020.00
47.50 -17.70 -27.15% 1890.00
Previous Close 65.20
Open 67.30
High 67.30
Low 47.50
Vol 11,700
Open Interest (OI) 7,500
Change in OI 0
Bid Price 44.75
Offer Price 49.75
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
CE2040.00
42.15 -15.80 -27.26% 1895.35
Previous Close 57.95
Open 57.00
High 57.00
Low 41.65
Vol 9,000
Open Interest (OI) 12,300
Change in OI 3,600
Bid Price 39.00
Offer Price 43.40
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
CE2140.00
22.00 -8.30 -27.39% 1915.50
Previous Close 30.30
Open 25.00
High 25.00
Low 21.00
Vol 14,100
Open Interest (OI) 16,800
Change in OI 14,100
Bid Price 20.00
Offer Price 30.00
Bid Quantity 600
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
CE2060.00
38.00 -14.60 -27.76% 1899.50
Previous Close 52.60
Open 58.00
High 58.00
Low 38.00
Vol 10,800
Open Interest (OI) 14,400
Change in OI 1,800
Bid Price 0.00
Offer Price 52.00
Bid Quantity 0
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
CE2100.00
28.00 -12.35 -30.61% 1909.50
Previous Close 40.35
Open 46.20
High 46.20
Low 28.00
Vol 57,300
Open Interest (OI) 82,800
Change in OI 6,300
Bid Price 27.55
Offer Price 28.75
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
CE2280.00
9.50 -11.85 -55.50% 1928.00
Previous Close 21.35
Open 10.00
High 10.00
Low 9.50
Vol 900
Open Interest (OI) 600
Change in OI -300
Bid Price 9.20
Offer Price 13.65
Bid Quantity 300
Offer Quantity 300

PUT/CALL Ratio (PCR)

View the Put Call Ratio for Asian Paints Option Contracts expiring on All-Expiry date.

Options Chain

View the Options Chain for Asian Paints Option Contracts expiring on All-Expiry date.

Top
Listen to the latest songs, only on JioSaavn.com